Zhejiang Sanhua Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.930	33.880	32.810	32.890	32.890	52,177,750
2026-10-21	33.030	33.330	32.660	32.930	32.930	39,883,699
2026-10-20	32.450	33.440	32.420	33.030	33.030	61,151,332
2026-10-19	31.110	33.050	30.800	32.650	32.650	58,906,486
2026-10-16	30.980	32.050	30.740	31.420	31.420	43,710,203
2026-10-15	30.380	30.930	30.120	30.530	30.530	39,691,730
2026-10-14	32.400	32.420	31.250	31.290	31.290	30,897,871
2026-10-13	32.260	32.700	31.580	32.430	32.430	40,170,758
2026-10-12	33.570	33.580	32.810	32.830	32.830	28,833,014
2026-10-09	33.770	33.900	32.010	33.580	33.580	65,826,656
2026-10-08	35.500	35.820	33.740	33.940	33.940	52,881,402
2026-09-30	35.600	36.450	35.290	35.710	35.710	40,396,328
2026-09-29	35.190	35.820	34.700	35.650	35.530	30,851,172
2026-09-28	36.080	36.400	35.320	35.440	35.321	36,745,527
2026-09-24	35.850	36.970	35.650	36.080	35.959	51,240,220
2026-09-23	36.300	36.390	35.850	35.990	35.869	26,333,785
2026-09-22	36.570	37.250	36.110	36.200	36.078	44,935,292
2026-09-21	35.430	36.800	35.320	36.180	36.058	64,980,116
2026-09-18	35.330	36.130	34.900	35.310	35.191	52,546,796
2026-09-17	33.500	34.850	33.450	34.640	34.523	55,969,068
2026-09-16	33.700	34.000	33.280	33.730	33.617	36,760,555
2026-09-15	34.650	34.680	33.720	33.800	33.686	40,317,950
2026-09-14	34.680	35.250	34.500	34.700	34.583	25,704,253
2026-09-11	35.180	35.530	34.600	34.870	34.753	40,500,244
2026-09-10	36.000	36.010	35.450	35.460	35.341	30,887,833
2026-09-09	36.300	36.500	36.100	36.190	36.068	24,026,618
2026-09-08	36.300	36.850	36.160	36.220	36.098	33,216,420
2026-09-07	35.400	36.800	35.380	36.500	36.377	56,057,051
2026-09-04	36.820	37.100	35.370	35.460	35.341	49,581,067
2026-09-03	35.800	36.820	35.750	36.300	36.178	48,655,114
2026-09-02	35.570	35.750	35.400	35.620	35.500	28,108,643
2026-09-01	36.500	36.720	35.950	35.960	35.839	30,572,195
2026-08-31	35.830	36.340	35.450	36.300	36.178	29,735,581
2026-08-28	36.820	37.000	36.160	36.170	36.048	40,207,313
2026-08-27	36.090	36.920	36.000	36.820	36.696	42,069,137
2026-08-26	35.920	36.670	35.920	36.140	36.018	30,388,873
2026-08-25	35.480	36.270	35.130	35.950	35.829	33,606,067
2026-08-24	36.710	37.050	35.440	35.710	35.590	43,571,489
2026-08-21	35.980	36.900	35.900	36.710	36.586	37,359,869
2026-08-20	36.880	37.140	36.040	36.140	36.018	47,466,881
2026-08-19	38.960	38.970	36.370	36.790	36.666	93,076,935
2026-08-18	39.030	39.600	38.580	39.600	39.467	83,226,451
2026-08-17	38.470	39.060	38.180	39.020	38.889	47,056,880
2026-08-14	38.630	38.890	37.990	38.300	38.171	43,466,374
2026-08-13	39.150	39.450	38.530	38.530	38.400	54,452,346
2026-08-12	39.710	39.720	39.100	39.170	39.038	51,312,214
2026-08-11	38.300	40.450	38.030	39.700	39.566	98,744,555
2026-08-10	39.220	39.600	38.380	38.530	38.400	46,266,810
2026-08-07	38.710	39.160	38.130	39.120	38.988	60,420,320
2026-08-06	38.900	39.360	38.430	38.710	38.580	66,055,710
2026-08-05	38.500	39.600	38.400	39.410	39.277	85,731,429
2026-08-04	38.400	38.970	37.900	38.740	38.610	65,533,389
2026-08-03	37.800	38.700	37.550	38.300	38.171	77,976,093
2026-07-31	36.510	38.000	36.450	37.530	37.404	109,141,111
2026-07-30	35.650	36.230	35.200	35.460	35.341	47,521,928
2026-07-29	35.580	36.300	35.040	36.020	35.899	57,817,638
2026-07-28	35.700	36.750	35.530	35.580	35.460	52,705,100
2026-07-27	35.000	36.050	34.910	36.030	35.909	55,424,359
2026-07-24	35.950	36.200	35.030	35.050	34.932	75,389,334
2026-07-23	37.000	37.440	36.500	37.190	37.065	72,135,113

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1200 CNY
2026-07-15	0.2800 CNY
2026-01-15	0.1200 CNY
2025-05-22	0.2500 CNY
2024-10-23	0.1000 CNY
2024-06-13	0.2500 CNY
2023-10-18	0.0500 CNY
2023-06-09	0.2000 CNY
2022-09-22	0.1000 CNY
2022-05-11	0.1500 CNY
2021-05-12	0.2500 CNY
2020-09-16	0.1000 CNY
2020-06-03	0.1500 CNY
2019-05-10	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.